BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 288.50
-22.50 (-7.23%)
Jun 8, 2026, 3:00 PM CST
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 327.00 | 333.00 | 309.11 | 311.00 | 311.00 | -8.88% | 48,186,350 |
| Jun 4, 2026 | 312.01 | 350.00 | 309.00 | 341.31 | 341.31 | 8.70% | 58,137,140 |
| Jun 3, 2026 | 300.00 | 327.80 | 299.95 | 314.00 | 314.00 | 3.49% | 41,282,310 |
| Jun 2, 2026 | 305.00 | 311.82 | 287.41 | 303.40 | 303.40 | -0.52% | 34,769,890 |
| Jun 1, 2026 | 331.00 | 333.99 | 305.00 | 305.00 | 305.00 | -6.83% | 33,896,410 |
| May 29, 2026 | 326.00 | 339.88 | 313.00 | 327.37 | 327.37 | 1.16% | 41,590,000 |
| May 28, 2026 | 311.30 | 330.99 | 306.00 | 323.62 | 323.62 | 2.09% | 36,819,880 |
| May 27, 2026 | 323.00 | 342.48 | 315.17 | 316.99 | 316.99 | 3.01% | 53,187,400 |
| May 26, 2026 | 319.00 | 319.00 | 303.12 | 307.73 | 307.73 | -4.07% | 30,114,700 |
| May 25, 2026 | 312.00 | 322.79 | 303.36 | 320.77 | 320.77 | 2.73% | 36,407,190 |
| May 22, 2026 | 309.00 | 314.80 | 301.91 | 312.25 | 312.25 | 3.74% | 30,129,710 |
| May 21, 2026 | 324.80 | 327.99 | 298.55 | 301.00 | 301.00 | -4.93% | 36,697,060 |
| May 20, 2026 | 312.80 | 319.43 | 309.01 | 316.60 | 316.60 | 1.01% | 30,965,980 |
| May 19, 2026 | 322.01 | 324.00 | 301.01 | 313.43 | 313.43 | -5.34% | 44,439,870 |
| May 18, 2026 | 308.00 | 345.00 | 308.00 | 331.10 | 331.10 | 8.10% | 50,470,110 |
| May 15, 2026 | 323.20 | 328.40 | 301.10 | 306.30 | 306.30 | -5.27% | 44,496,700 |
| May 14, 2026 | 328.49 | 343.18 | 323.35 | 323.35 | 323.35 | -1.56% | 44,952,970 |
| May 13, 2026 | 298.00 | 329.90 | 295.63 | 328.49 | 328.49 | 6.32% | 47,829,140 |
| May 12, 2026 | 313.00 | 317.68 | 305.00 | 308.97 | 308.97 | -2.13% | 35,878,390 |
| May 11, 2026 | 311.10 | 323.50 | 301.21 | 315.69 | 315.69 | 8.69% | 52,969,110 |
| May 8, 2026 | 290.00 | 294.37 | 287.08 | 290.45 | 290.45 | -3.13% | 29,769,630 |
| May 7, 2026 | 305.00 | 311.03 | 295.25 | 299.85 | 299.85 | -3.62% | 49,047,560 |
| May 6, 2026 | 286.70 | 318.05 | 281.20 | 311.12 | 311.12 | 17.37% | 59,632,770 |
| Apr 30, 2026 | 270.00 | 270.01 | 263.50 | 265.08 | 265.08 | -1.46% | 25,651,810 |
| Apr 29, 2026 | 257.23 | 270.00 | 256.02 | 269.00 | 269.00 | 3.14% | 30,215,300 |
| Apr 28, 2026 | 267.80 | 274.64 | 260.65 | 260.80 | 260.80 | -1.45% | 28,182,830 |
| Apr 27, 2026 | 268.34 | 269.50 | 262.18 | 264.65 | 264.65 | -0.69% | 27,524,910 |
| Apr 24, 2026 | 262.00 | 268.50 | 259.90 | 266.50 | 266.50 | 0.83% | 29,965,600 |
| Apr 23, 2026 | 293.88 | 294.99 | 263.03 | 264.30 | 264.30 | -5.94% | 43,954,480 |
| Apr 22, 2026 | 274.65 | 281.00 | 272.88 | 281.00 | 281.00 | 1.83% | 28,718,020 |
| Apr 21, 2026 | 269.00 | 277.77 | 263.31 | 275.96 | 275.96 | 2.70% | 33,703,520 |
| Apr 20, 2026 | 271.10 | 275.85 | 266.66 | 268.70 | 268.70 | -0.73% | 32,054,740 |
| Apr 17, 2026 | 273.08 | 278.00 | 268.74 | 270.67 | 270.67 | -5.62% | 49,745,550 |
| Apr 16, 2026 | 273.00 | 291.80 | 271.99 | 286.80 | 286.80 | 0.49% | 44,400,800 |
| Apr 15, 2026 | 290.19 | 292.18 | 278.16 | 285.41 | 285.41 | -0.93% | 39,833,380 |
| Apr 14, 2026 | 265.99 | 294.22 | 262.01 | 288.10 | 288.10 | 12.61% | 52,201,810 |
| Apr 13, 2026 | 240.00 | 257.95 | 239.00 | 255.85 | 255.85 | 5.94% | 39,717,890 |
| Apr 10, 2026 | 233.98 | 248.00 | 233.12 | 241.51 | 241.51 | 6.15% | 42,541,560 |
| Apr 9, 2026 | 224.00 | 231.18 | 220.42 | 227.52 | 227.52 | -0.94% | 32,437,800 |
| Apr 8, 2026 | 229.00 | 231.00 | 220.05 | 229.68 | 229.68 | 5.64% | 37,254,050 |
| Apr 7, 2026 | 216.00 | 224.30 | 214.66 | 217.42 | 217.42 | 3.39% | 30,058,720 |
| Apr 3, 2026 | 213.60 | 217.55 | 210.20 | 210.29 | 210.29 | -0.25% | 21,487,920 |
| Apr 2, 2026 | 220.00 | 222.91 | 210.75 | 210.82 | 210.82 | -2.22% | 29,636,300 |
| Apr 1, 2026 | 228.00 | 232.88 | 210.67 | 215.60 | 215.60 | 1.70% | 44,143,740 |
| Mar 31, 2026 | 220.02 | 220.08 | 209.20 | 211.99 | 211.99 | -8.62% | 42,365,630 |
| Mar 30, 2026 | 231.21 | 240.58 | 228.88 | 231.99 | 231.99 | -2.69% | 30,945,900 |
| Mar 27, 2026 | 222.97 | 243.33 | 220.00 | 238.40 | 238.40 | -0.24% | 33,765,290 |
| Mar 26, 2026 | 240.69 | 246.66 | 236.88 | 238.98 | 238.98 | -5.67% | 40,345,800 |
| Mar 25, 2026 | 235.00 | 261.60 | 233.00 | 253.35 | 253.35 | 9.44% | 52,822,180 |
| Mar 24, 2026 | 228.50 | 231.78 | 212.97 | 231.50 | 231.50 | 2.89% | 44,598,710 |